Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 247.92 | 249.13 | 244.53 | 247.95 | 5,643,196 | -1.43(-0.57%) |
Oct 29, 2020 | 248.01 | 251.58 | 245.84 | 249.38 | 5,841,410 | +1.04(+0.42%) |
Oct 28, 2020 | 251.63 | 253.27 | 247.91 | 248.34 | 6,204,689 | -8.59(-3.34%) |
Oct 27, 2020 | 259.07 | 259.18 | 256.87 | 256.93 | 3,229,846 | -2.19(-0.84%) |
Oct 26, 2020 | 262.06 | 262.29 | 256.03 | 259.12 | 5,481,671 | -5.93(-2.24%) |
Oct 23, 2020 | 266.09 | 266.17 | 263.34 | 265.05 | 2,310,130 | -0.29(-0.11%) |
Oct 22, 2020 | 263.89 | 265.82 | 262.20 | 265.34 | 2,483,414 | +1.57(+0.60%) |
Oct 21, 2020 | 264.30 | 266.11 | 263.64 | 263.77 | 3,073,468 | -0.92(-0.35%) |
Oct 20, 2020 | 264.88 | 267.22 | 264.03 | 264.68 | 3,566,435 | +0.86(+0.33%) |
Oct 19, 2020 | 268.14 | 268.53 | 263.12 | 263.82 | 3,029,609 | -3.69(-1.38%) |
Oct 16, 2020 | 267.76 | 269.75 | 267.43 | 267.51 | 2,579,093 | +0.69(+0.26%) |
Oct 15, 2020 | 263.72 | 266.87 | 263.37 | 266.82 | 3,347,373 | +0.21(+0.08%) |
Oct 14, 2020 | 268.57 | 269.25 | 266.10 | 266.61 | 2,426,516 | -1.51(-0.56%) |
Oct 13, 2020 | 268.98 | 269.40 | 267.45 | 268.12 | 2,597,979 | -2.29(-0.85%) |
Oct 12, 2020 | 268.32 | 270.80 | 268.06 | 270.41 | 2,709,639 | +3.05(+1.14%) |
Oct 09, 2020 | 267.06 | 268.19 | 265.94 | 267.36 | 2,726,129 | +1.53(+0.58%) |
Oct 08, 2020 | 266.04 | 266.19 | 264.33 | 265.83 | 2,294,172 | +1.28(+0.48%) |
Oct 07, 2020 | 262.08 | 265.25 | 262.03 | 264.55 | 2,588,978 | +4.86(+1.87%) |
Oct 06, 2020 | 264.19 | 265.11 | 259.24 | 259.69 | 4,659,301 | -3.54(-1.35%) |
Oct 05, 2020 | 260.69 | 263.30 | 260.65 | 263.23 | 1,985,858 | +4.40(+1.70%) |
Oct 02, 2020 | 256.37 | 260.42 | 255.83 | 258.82 | 5,102,976 | -1.25(-0.48%) |
Oct 01, 2020 | 261.19 | 262.14 | 258.61 | 260.08 | 3,172,868 | +0.60(+0.23%) |
Sep 30, 2020 | 257.14 | 261.98 | 257.14 | 259.48 | 4,305,170 | +2.88(+1.12%) |
Sep 29, 2020 | 257.70 | 258.06 | 255.54 | 256.60 | 2,115,025 | -1.38(-0.54%) |
Sep 28, 2020 | 257.38 | 259.12 | 256.88 | 257.98 | 2,972,730 | +3.93(+1.55%) |
Sep 25, 2020 | 249.44 | 254.63 | 248.94 | 254.06 | 3,857,283 | +3.37(+1.34%) |
Sep 24, 2020 | 249.53 | 253.29 | 248.04 | 250.69 | 4,736,223 | +0.49(+0.19%) |
Sep 23, 2020 | 256.38 | 256.76 | 249.74 | 250.20 | 3,801,359 | -4.89(-1.92%) |
Sep 22, 2020 | 254.03 | 255.50 | 252.27 | 255.09 | 3,379,247 | +1.28(+0.50%) |
Sep 21, 2020 | 253.94 | 254.50 | 249.71 | 253.81 | 6,340,556 | -4.75(-1.84%) |
Sep 18, 2020 | 260.90 | 261.26 | 256.93 | 258.56 | 3,375,925 | -2.23(-0.85%) |
Sep 17, 2020 | 259.04 | 262.27 | 258.48 | 260.79 | 3,538,605 | -1.36(-0.52%) |
Sep 16, 2020 | 262.63 | 265.14 | 261.92 | 262.15 | 2,852,205 | +0.42(+0.16%) |
Sep 15, 2020 | 263.45 | 263.90 | 261.08 | 261.73 | 2,493,945 | +0.05(+0.02%) |
Sep 14, 2020 | 260.19 | 262.53 | 259.95 | 261.69 | 2,540,644 | +3.21(+1.24%) |
Sep 11, 2020 | 258.35 | 260.09 | 256.49 | 258.48 | 2,988,105 | +1.21(+0.47%) |
Sep 10, 2020 | 262.25 | 263.22 | 256.39 | 257.27 | 3,702,672 | -3.79(-1.45%) |
Sep 09, 2020 | 259.41 | 263.52 | 258.76 | 261.05 | 3,736,239 | +4.13(+1.61%) |
Sep 08, 2020 | 260.09 | 260.10 | 256.54 | 256.92 | 5,106,022 | -5.92(-2.25%) |
Sep 04, 2020 | 265.77 | 266.59 | 258.40 | 262.84 | 7,660,329 | -1.47(-0.55%) |
Sep 03, 2020 | 271.43 | 272.72 | 262.22 | 264.31 | 6,541,800 | -7.34(-2.70%) |
Sep 02, 2020 | 268.73 | 272.44 | 268.28 | 271.65 | 3,706,777 | +4.12(+1.54%) |
Sep 01, 2020 | 264.67 | 267.66 | 264.15 | 267.53 | 3,250,877 | +2.34(+0.88%) |
Aug 31, 2020 | 267.03 | 267.11 | 264.82 | 265.19 | 4,352,237 | -2.26(-0.84%) |
Aug 28, 2020 | 267.00 | 268.14 | 265.86 | 267.44 | 2,911,028 | +1.55(+0.58%) |
Aug 27, 2020 | 265.33 | 267.21 | 264.63 | 265.89 | 3,678,206 | +1.40(+0.53%) |
Aug 26, 2020 | 263.63 | 264.56 | 262.66 | 264.50 | 2,836,254 | +0.86(+0.33%) |
Aug 25, 2020 | 265.14 | 265.14 | 262.14 | 263.64 | 3,583,037 | -0.52(-0.20%) |
Aug 24, 2020 | 262.80 | 264.23 | 261.63 | 264.16 | 2,808,666 | +3.63(+1.39%) |
Aug 21, 2020 | 258.43 | 260.83 | 258.26 | 260.53 | 2,788,390 | +1.89(+0.73%) |
Aug 20, 2020 | 256.94 | 259.08 | 256.78 | 258.64 | 2,209,790 | +0.41(+0.16%) |
Aug 19, 2020 | 259.40 | 260.38 | 257.81 | 258.23 | 3,617,265 | -0.72(-0.28%) |
Aug 18, 2020 | 259.79 | 260.04 | 257.94 | 258.95 | 1,800,143 | -0.70(-0.27%) |
Aug 17, 2020 | 260.76 | 260.86 | 259.23 | 259.65 | 2,614,962 | -0.79(-0.30%) |
Aug 14, 2020 | 258.98 | 260.77 | 258.67 | 260.44 | 2,414,037 | +0.35(+0.14%) |
Aug 13, 2020 | 259.82 | 260.83 | 258.98 | 260.09 | 1,790,469 | -0.58(-0.22%) |
Aug 12, 2020 | 260.48 | 261.31 | 259.43 | 260.66 | 2,845,599 | +2.65(+1.03%) |
Aug 11, 2020 | 261.46 | 262.28 | 257.34 | 258.01 | 4,876,589 | -0.88(-0.34%) |
Aug 10, 2020 | 256.45 | 259.02 | 256.42 | 258.89 | 2,485,802 | +3.28(+1.28%) |
Aug 07, 2020 | 254.32 | 255.80 | 253.62 | 255.62 | 2,483,009 | +0.67(+0.26%) |
Aug 06, 2020 | 252.84 | 255.07 | 252.78 | 254.95 | 2,086,664 | +1.77(+0.70%) |
Aug 05, 2020 | 251.31 | 253.43 | 251.22 | 253.18 | 2,289,727 | +3.30(+1.32%) |
Aug 04, 2020 | 247.86 | 249.85 | 247.62 | 249.88 | 2,048,932 | +1.61(+0.65%) |